Hot Features
프리미엄
NVIDIA Corp DRN (NVDC34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.45310435931 | 15.14 | 15.55 | 13.88 | 11718510 | 14.65447307 | DR |
| 4 | -2.56 | -14.2857142857 | 17.92 | 18.3 | 13.88 | 9336644 | 15.6533974 | DR |
| 12 | -2.5 | -13.9977603583 | 17.86 | 19.47 | 13.88 | 8045390 | 16.65787408 | DR |
| 26 | 3.21 | 26.4197530864 | 12.15 | 19.47 | 11.47 | 7917786 | 15.46990434 | DR |
| 52 | 8.11399989 | 111.979019691 | 7.24600011 | 19.47 | 6.8240001 | 5754956 | 14.8559496 | DR |
| 156 | 12.62999996 | 462.637354394 | 2.73000004 | 19.47 | 1.20800002 | 2219894 | 13.20165124 | DR |
| 260 | -11.5810004 | -42.9865269591 | 26.9410004 | 80.2000012 | 1.20800002 | 1399379 | 12.73880671 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738790940 | 15.01 | 0.61 | 4.24 | 14.43 | 15.06 | 14.41 | 10018478 |
| 1738704600 | 14.4 | 0.24 | 1.69 | 14.16 | 14.58 | 14.04 | 7716761 |
| 1738618200 | 14.16 | -0.48 | -3.28 | 14.06 | 14.37 | 13.88 | 16674886 |
| 1738358940 | 14.64 | -0.5 | -3.30 | 15 | 15.55 | 14.5 | 10188133 |
| 1738272540 | 15.14 | 0.22 | 1.47 | 15.14 | 15.27 | 14.47 | 13994290 |
| 1738186200 | 14.92 | -0.73 | -4.66 | 15.56 | 15.56 | 14.7 | 16568714 |
| 1738099740 | 15.65 | 1.04 | 7.12 | 15 | 15.69 | 14.25 | 20212046 |
| 1738013340 | 14.61 | -2.96 | -16.85 | 15.6 | 15.84 | 14.38 | 23795036 |
| 1737754200 | 17.57 | -0.54 | -2.98 | 18.05 | 18.3 | 17.45 | 5257220 |
| 1737667740 | 18.11 | -0.09 | -0.49 | 17.95 | 18.13 | 17.79 | 8168182 |
| 1737581400 | 18.2 | 0.54 | 3.06 | 18.12 | 18.29 | 17.9 | 6211261 |
| 1737495000 | 17.66 | 0.27 | 1.55 | 17.47 | 17.8 | 17.23 | 4158368 |
| 1737408600 | 17.39 | 0.03 | 0.17 | 17.4 | 17.6 | 17.24 | 1621805 |
| 1737149400 | 17.36 | 0.35 | 2.06 | 17.04 | 17.48 | 16.99 | 3968275 |
| 1737062940 | 17.01 | 0 | 0.00 | 17.29 | 17.45 | 16.88 | 4333035 |
| 1736976540 | 17.01 | 0.4 | 2.41 | 16.66 | 17.11 | 16.5 | 8406784 |
| 1736890140 | 16.61 | -0.37 | -2.18 | 17.1 | 17.27 | 16.399999 | 6212427 |
| 1736803740 | 16.98 | -0.25 | -1.45 | 16.7 | 16.98 | 16.48 | 7933518 |
| 1736544540 | 17.23 | -0.37 | -2.10 | 17.43 | 17.52 | 17.08 | 5806092 |
| 1736458140 | 17.6 | -0.18 | -1.01 | 17.92 | 17.94 | 17.35 | 2362182 |
| 1736371740 | 17.78 | -0.06 | -0.34 | 18.03 | 18.4 | 17.62 | 5534189 |
| 1736285400 | 17.84 | -1.14 | -6.01 | 19.42 | 19.47 | 17.74 | 10591756 |
| 1736198940 | 18.98 | 0.47 | 2.54 | 18.86 | 19.35 | 18.76 | 4964853 |
| 1735939740 | 18.51 | 0.83 | 4.69 | 17.92 | 18.65 | 17.79 | 5564197 |
| 1735853400 | 17.68 | -0.12 | -0.67 | 17.72 | 17.88 | 17.37 | 4804885 |
| 1735594200 | 17.8 | 0.15 | 0.85 | 17.46 | 18.05 | 17.17 | 5056658 |
| 1735334940 | 17.65 | -0.3 | -1.67 | 17.88 | 18.01 | 17.42 | 3987828 |
| 1735248540 | 17.95 | 0 | 0.00 | 17.9 | 18.14 | 17.68 | 4820316 |
| 1734989340 | 17.95 | 0.92 | 5.40 | 17.5 | 18.01 | 17.36 | 6400789 |
| 1734730200 | 17.03 | 0.15 | 0.89 | 16.149999 | 17.14 | 16.1 | 6601318 |
| 1734643800 | 16.88 | 0.1 | 0.60 | 17.26 | 17.37 | 16.649999 | 7893833 |
| 1734557400 | 16.78 | 0.16 | 0.96 | 17.1 | 17.64 | 16.78 | 11073272 |
| 1734470940 | 16.62 | -0.23 | -1.36 | 16.6 | 16.78 | 16.32 | 8690270 |
| 1734384540 | 16.85 | -0.17 | -1.00 | 16.86 | 17.02 | 16.48 | 9956066 |
| 1734125340 | 17.02 | -0.07 | -0.41 | 17.51 | 17.56 | 16.67 | 8871296 |
| 1734039000 | 17.09 | -0.15 | -0.87 | 17.05 | 17.39 | 16.84 | 8387854 |
| 1733952540 | 17.24 | 0.24 | 1.41 | 17.19 | 17.53 | 16.98 | 7294619 |
| 1733866140 | 17 | -0.58 | -3.30 | 17.48 | 17.82 | 16.86 | 8229947 |
| 1733779740 | 17.58 | -0.42 | -2.33 | 17.67 | 17.7 | 17.31 | 8745209 |
| 1733520600 | 18 | -0.09 | -0.50 | 18.08 | 18.33 | 17.84 | 7144818 |
| 1733434200 | 18.09 | -0.17 | -0.93 | 18.2 | 18.26 | 17.9 | 5679956 |
| 1733347800 | 18.26 | 0.57 | 3.22 | 17.9 | 18.33 | 17.7 | 6069017 |
| 1733261340 | 17.69 | 0.16 | 0.91 | 17.57 | 17.82 | 17.41 | 4006301 |
| 1733174940 | 17.53 | 0.25 | 1.45 | 17.24 | 17.77 | 17.23 | 4517032 |
| 1732915740 | 17.28 | 0.43 | 2.55 | 17.36 | 17.5 | 17.16 | 9685188 |
| 1732829400 | 16.85 | 0.07 | 0.42 | 16.79 | 17 | 16.61 | 2608652 |
| 1732743000 | 16.78 | 0.2 | 1.21 | 16.44 | 16.78 | 16.04 | 10096288 |
| 1732656600 | 16.579999 | 0.01 | 0.06 | 16.61 | 16.81 | 16.41 | 5178339 |
| 1732570140 | 16.57 | -0.48 | -2.82 | 17.07 | 17.18 | 16.42 | 6983959 |
| 1732310940 | 17.05 | -0.74 | -4.16 | 17.65 | 17.83 | 17.05 | 8063724 |
| 1732224600 | 17.79 | 0.1 | 0.57 | 17.49 | 18.5 | 17.01 | 15929098 |
| 1732051800 | 17.69 | 0.98 | 5.86 | 17.12 | 17.69 | 16.82 | 7771436 |
| 1731965340 | 16.71 | -1.04 | -5.86 | 16.67 | 16.95 | 16.43 | 11109909 |
| 1731619800 | 17.75 | -0.02 | -0.11 | 17.86 | 17.93 | 17.54 | 6696586 |
| 1731533400 | 17.77 | 0 | 0.00 | 17.75 | 17.99 | 17.63 | 6404871 |
| 1731446940 | 17.77 | 0.45 | 2.60 | 17.46 | 18 | 17.45 | 6006405 |
| 1731360540 | 17.32 | -0.3 | -1.70 | 17.95 | 18.02 | 17.32 | 6410697 |
| 1731101400 | 17.62 | -0.15 | -0.84 | 17.86 | 17.96 | 17.55 | 7144024 |
| 1731014940 | 17.77 | 0.46 | 2.66 | 17.29 | 17.77 | 17.11 | 7973193 |
| 1730928600 | 17.31 | 0.58 | 3.47 | 17.06 | 17.43 | 17.01 | 11288643 |
